Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.688	3.045	2.526	2.560	94,280	-0.15(-5.63%)
Jan 30, 2017	2.672	2.712	2.615	2.712	11,320	+0.05(+1.77%)
Jan 27, 2017	2.737	2.737	2.665	2.665	679	-0.06(-2.03%)
Jan 26, 2017	2.721	2.721	2.704	2.721	1,877	+0.02(+0.90%)
Jan 25, 2017	2.704	2.704	2.591	2.696	1,626	+0.02(+0.91%)
Jan 24, 2017	2.737	2.737	2.672	2.672	246	+0.11(+4.11%)
Jan 23, 2017	2.570	2.680	2.566	2.566	1,110	-0.08(-3.07%)
Jan 20, 2017	2.761	2.761	2.639	2.648	5,566	-0.10(-3.81%)
Jan 19, 2017	2.793	2.794	2.725	2.752	7,000	+0.01(+0.27%)
Jan 18, 2017	2.631	2.696	2.631	2.745	7,732	+0.08(+3.05%)
Jan 17, 2017	2.608	2.696	2.608	2.664	1,397	-0.04(-1.50%)
Jan 13, 2017		2.704	2.704	2.704	0	+0.09(+3.42%)
Jan 12, 2017	2.680	2.729	2.615	2.615	10,348	-0.14(-5.02%)
Jan 11, 2017	2.599	2.753	2.599	2.753	3,078	+0.09(+3.35%)
Jan 10, 2017	2.729	2.729	2.664	2.664	3,346	-0.06(-2.09%)
Jan 09, 2017	2.737	2.737	2.631	2.721	7,688	+0.02(+0.60%)
Jan 06, 2017	2.704	2.712	2.558	2.704	7,128	-0.01(-0.30%)
Jan 05, 2017	2.712	2.712	2.712	2.712	889	+0.00(+0.00%)
Jan 04, 2017	2.599	2.737	2.518	2.712	1,134	+0.14(+5.36%)
Jan 03, 2017	2.802	2.802	2.436	2.574	4,787	-0.19(-6.76%)
Dec 30, 2016		2.761	2.761	2.761	0	+0.02(+0.89%)
Dec 29, 2016	2.794	2.794	2.599	2.737	54,761	-0.02(-0.88%)
Dec 28, 2016	2.721	2.834	2.558	2.761	94,245	+0.04(+1.49%)
Dec 27, 2016	2.168	2.795	2.168	2.721	20,313	+0.55(+25.47%)
Dec 23, 2016		2.168	2.168	2.168	0	+0.04(+1.91%)
Dec 22, 2016	2.128	2.160	2.128	2.128	14,641	+0.02(+0.77%)
Dec 21, 2016	2.144	2.152	2.047	2.112	34,377	-0.04(-1.89%)
Dec 20, 2016	2.014	2.152	2.014	2.152	16,717	+0.15(+7.72%)
Dec 19, 2016	2.087	2.133	1.949	1.998	77,654	-0.15(-6.82%)
Dec 16, 2016	2.160	2.173	2.120	2.144	35,337	+0.03(+1.54%)
Dec 15, 2016	2.265	2.265	2.112	2.112	49,841	-0.16(-7.14%)
Dec 14, 2016	2.453	2.453	2.274	2.274	1,919	-0.17(-6.98%)
Dec 13, 2016	2.615	2.701	2.444	2.444	5,011	-0.10(-3.83%)
Dec 12, 2016	2.518	2.542	2.518	2.542	5,278	-0.02(-0.95%)
Dec 09, 2016	2.591	2.591	2.566	2.566	637	-0.02(-0.94%)
Dec 08, 2016	2.591	2.810	2.469	2.591	26,557	+0.00(+0.00%)
Dec 07, 2016	2.661	2.661	2.583	2.591	8,337	-0.10(-3.63%)
Dec 06, 2016	2.721	2.838	2.623	2.688	18,264	-0.18(-6.23%)
Dec 05, 2016	2.842	3.005	2.664	2.867	81,784	+0.03(+1.15%)
Dec 02, 2016	2.477	2.834	2.477	2.834	42,400	+0.34(+13.68%)
Dec 01, 2016	2.574	2.578	2.444	2.493	10,611	-0.13(-4.95%)
Nov 30, 2016	2.640	2.640	2.509	2.623	3,396	-0.02(-0.62%)
Nov 29, 2016	2.607	2.680	2.599	2.639	6,995	-0.11(-3.85%)
Nov 28, 2016	2.810	2.810	2.672	2.745	24,199	-0.08(-2.87%)
Nov 25, 2016	2.745	2.842	2.745	2.826	2,491	+0.06(+2.35%)
Nov 23, 2016		2.761	2.761	2.761	0	+0.02(+0.89%)
Nov 22, 2016	2.664	2.924	2.578	2.737	7,572	+0.06(+2.12%)
Nov 21, 2016	2.631	2.802	2.566	2.680	68,367	+0.11(+4.43%)
Nov 18, 2016	2.802	2.842	2.280	2.566	48,046	-0.19(-7.06%)
Nov 17, 2016	3.045	3.452	2.644	2.761	631,659	+0.13(+4.94%)
Nov 16, 2016	2.623	3.606	2.436	2.631	670,836	+0.19(+8.00%)
Nov 15, 2016	2.038	2.842	2.027	2.436	403,082	+0.42(+20.97%)
Nov 14, 2016	2.095	2.128	2.014	2.014	13,874	-0.06(-2.75%)
Nov 11, 2016	2.055	2.168	2.055	2.071	2,585	+0.05(+2.41%)
Nov 10, 2016		2.071	2.071	2.022	10,944	-0.05(-2.35%)
Nov 09, 2016	1.965	2.071	1.965	2.071	8,508	+0.06(+2.82%)
Nov 08, 2016	2.055	2.176	1.949	2.014	20,480	+0.00(+0.00%)
Nov 07, 2016	2.079	2.087	2.014	2.014	15,292	-0.02(-0.80%)
Nov 04, 2016	2.087	2.176	2.030	2.030	14,587	-0.02(-1.19%)
Nov 03, 2016	2.079	2.176	1.949	2.055	20,984	-0.04(-1.94%)
Nov 02, 2016	2.091	2.185	2.091	2.095	23,457	+0.02(+0.78%)
Nov 01, 2016	2.099	2.135	2.079	2.079	6,119	+0.00(+0.00%)
Oct 31, 2016	2.152	2.217	2.071	2.079	31,710	-0.01(-0.39%)
Oct 28, 2016	2.071	2.112	2.071	2.087	19,132	+0.02(+0.78%)
Oct 27, 2016	2.112	2.120	2.071	2.071	6,386	-0.02(-0.78%)
Oct 26, 2016	2.193	2.233	2.087	2.087	6,833	+0.02(+0.78%)
Oct 25, 2016	2.095	2.233	2.071	2.071	24,259	-0.08(-3.77%)
Oct 24, 2016	2.087	2.225	2.071	2.152	24,444	+0.04(+1.92%)
Oct 21, 2016	2.143	2.217	2.063	2.112	20,134	+0.06(+3.17%)
Oct 20, 2016	2.063	2.063	2.047	2.047	4,692	-0.02(-0.79%)
Oct 19, 2016	2.063	2.063	2.063	2.063	8,157	+0.00(+0.00%)
Oct 18, 2016	2.063	2.063	2.063	2.063	4,802	+0.02(+0.79%)
Oct 17, 2016	2.055	2.144	2.047	2.047	13,243	-0.02(-1.18%)
Oct 14, 2016	2.176	2.176	2.071	2.071	19,930	+0.01(+0.39%)
Oct 13, 2016	2.055	2.176	2.055	2.063	684	-0.07(-3.07%)
Oct 12, 2016	2.128	2.128	2.128	2.128	233	+0.01(+0.40%)
Oct 07, 2016	2.120	2.120	2.120	2.120	23	+0.06(+2.76%)
Oct 06, 2016	2.063	2.136	2.055	2.063	971	-0.01(-0.39%)
Oct 05, 2016	2.087	2.087	2.071	2.071	1,523	-0.01(-0.39%)
Oct 04, 2016	2.079	2.079	2.079	2.079	123	+0.01(+0.39%)
Oct 03, 2016	2.047	2.140	2.047	2.071	4,211	+0.04(+2.00%)
Sep 30, 2016	2.136	2.176	2.030	2.030	10,495	-0.10(-4.76%)
Sep 29, 2016	2.233	2.233	2.071	2.132	906	+0.06(+2.94%)
Sep 28, 2016	2.225	2.225	2.071	2.071	1,007	+0.01(+0.39%)
Sep 27, 2016	2.193	2.249	2.063	2.063	3,263	-0.09(-4.15%)
Sep 26, 2016	2.152	2.169	2.152	2.152	5,664	+0.07(+3.52%)
Sep 23, 2016	2.063	2.079	2.063	2.079	4,132	-0.06(-3.03%)
Sep 22, 2016	2.071	2.152	2.071	2.144	7,835	+0.07(+3.53%)
Sep 21, 2016	2.071	2.071	2.071	2.071	470	+0.02(+0.79%)
Sep 20, 2016	2.038	2.116	2.038	2.055	1,392	+0.04(+2.02%)
Sep 19, 2016	2.071	2.071	2.014	2.014	518	-0.06(-3.13%)
Sep 16, 2016	1.876	2.079	1.876	2.079	29,361	+0.07(+3.64%)
Sep 15, 2016	1.884	2.014	1.876	2.006	23,825	+0.12(+6.47%)
Sep 14, 2016	1.876	1.973	1.876	1.884	11,473	+0.02(+0.87%)
Sep 13, 2016	1.868	1.941	1.868	1.868	4,853	-0.01(-0.43%)
Sep 12, 2016	1.876	1.892	1.868	1.876	7,178	+0.01(+0.43%)
Sep 09, 2016	1.917	1.933	1.868	1.868	6,052	-0.04(-2.13%)
Sep 08, 2016	1.917	1.949	1.908	1.908	3,579	+0.00(+0.00%)
Sep 07, 2016	1.925	2.201	1.908	1.908	11,996	-0.03(-1.67%)
Sep 06, 2016	2.047	2.201	1.925	1.941	17,879	-0.11(-5.16%)
Sep 02, 2016	2.038	2.047	2.047	2.047	615	-0.02(-0.79%)
Sep 01, 2016	2.233	2.233	2.038	2.063	1,327	-0.05(-2.31%)
Aug 31, 2016	2.112	2.140	2.071	2.112	5,862	-0.11(-5.11%)
Aug 30, 2016	2.331	2.331	1.990	2.225	16,658	+0.15(+7.03%)
Aug 29, 2016	1.998	2.233	1.998	2.079	3,690	+0.02(+0.86%)
Aug 26, 2016	2.282	2.509	1.990	2.061	40,418	-0.13(-5.99%)
Aug 25, 2016	2.071	2.368	1.998	2.193	23,280	+0.19(+9.76%)
Aug 24, 2016	1.998	1.998	1.998	1.998	685	+0.02(+1.23%)
Aug 23, 2016	1.982	2.150	1.973	1.973	769	+0.00(+0.00%)
Aug 22, 2016	1.949	2.030	1.941	1.973	4,555	+0.09(+4.74%)
Aug 18, 2016	1.884	1.884	1.884	1.884	246	-0.02(-1.28%)
Aug 17, 2016	1.876	1.908	1.876	1.908	1,402	+0.02(+0.86%)
Aug 16, 2016	1.900	1.900	1.892	1.892	1,169	+0.02(+0.87%)
Aug 15, 2016	2.067	2.067	1.876	1.876	2,708	+0.02(+0.87%)
Aug 12, 2016	2.079	2.079	1.827	1.860	6,228	-0.03(-1.63%)
Aug 11, 2016	1.941	1.941	1.868	1.891	3,056	-0.18(-8.74%)
Aug 09, 2016	1.937	2.072	2.072	2.072	28	+0.14(+7.18%)
Aug 08, 2016	1.917	1.965	1.908	1.933	1,316	-0.03(-1.65%)
Aug 05, 2016	1.957	2.493	1.957	1.965	12,133	+0.02(+1.26%)
Aug 04, 2016	1.933	1.941	1.933	1.941	1,903	+0.02(+0.84%)
Aug 03, 2016	1.957	1.994	1.925	1.925	6,237	-0.02(-1.25%)
Aug 02, 2016	2.160	2.258	1.949	1.949	39,865	-0.07(-3.61%)
Aug 01, 2016	2.022	2.022	2.022	2.022	853	+0.07(+3.75%)
Jul 28, 2016	1.938	1.949	1.949	1.949	78	+0.00(+0.00%)
Jul 27, 2016	1.900	1.949	1.900	1.949	885	+0.05(+2.56%)
Jul 26, 2016	1.965	1.965	1.892	1.900	5,706	-0.03(-1.68%)
Jul 25, 2016	1.908	1.933	1.892	1.933	863	+0.02(+1.28%)
Jul 21, 2016	1.908	1.908	1.908	1.908	123	+0.00(+0.00%)
Jul 20, 2016	1.908	1.908	1.908	1.908	205	+0.00(+0.00%)
Jul 18, 2016	1.908	1.908	1.908	1.908	123	+0.00(+0.00%)
Jul 15, 2016	1.908	1.908	1.908	1.908	630	+0.00(+0.00%)
Jul 14, 2016	1.908	1.908	1.908	1.908	123	+0.00(+0.00%)
Jul 13, 2016	1.908	1.908	1.908	1.908	178	+0.02(+0.86%)
Jul 12, 2016	1.900	1.900	1.892	1.892	1,164	-0.01(-0.43%)
Jul 11, 2016	1.917	1.917	1.900	1.900	410	-0.02(-0.85%)
Jul 08, 2016	1.917	1.917	1.917	1.917	233	+0.00(+0.00%)
Jul 07, 2016	1.990	1.990	1.917	1.917	486	-0.03(-1.67%)
Jul 05, 2016	1.949	1.949	1.949	1.949	258	+0.00(+0.00%)
Jul 01, 2016	1.998	1.949	1.949	1.949	738	+0.02(+0.84%)
Jun 30, 2016	2.022	2.022	1.933	1.933	597	+0.02(+1.28%)
Jun 29, 2016	1.892	1.908	1.892	1.908	704	+0.02(+0.86%)
Jun 28, 2016	1.844	1.892	1.844	1.892	492	-0.02(-0.94%)
Jun 27, 2016	1.868	1.910	1.803	1.910	1,461	-0.05(-2.40%)
Jun 24, 2016	1.965	2.168	1.868	1.957	3,921	-0.17(-8.02%)
Jun 23, 2016	2.071	2.128	2.071	2.128	908	+0.17(+8.71%)
Jun 22, 2016	1.965	1.965	1.957	1.957	382	+0.00(+0.00%)
Jun 21, 2016	1.957	1.957	1.957	1.957	492	+0.01(+0.42%)
Jun 20, 2016	2.079	2.079	1.949	1.949	252	-0.09(-4.38%)
Jun 17, 2016	2.038	2.038	2.038	2.038	3,091	+0.01(+0.40%)
Jun 16, 2016	2.030	2.030	2.030	2.030	263	+0.07(+3.73%)
Jun 15, 2016	2.095	2.095	1.957	1.957	435	-0.01(-0.41%)
Jun 14, 2016	1.949	2.144	1.949	1.965	1,418	-0.20(-9.36%)
Jun 13, 2016	2.176	2.176	2.168	2.168	822	-0.08(-3.61%)
Jun 10, 2016	1.925	2.250	1.925	2.250	485	+0.29(+15.03%)
Jun 09, 2016	1.965	1.965	1.868	1.956	1,354	-0.04(-1.89%)
Jun 07, 2016	1.941	1.993	1.993	1.993	2,339	+0.13(+6.71%)
Jun 06, 2016	1.860	1.896	1.852	1.868	944	-0.10(-4.96%)
Jun 03, 2016	1.844	1.965	1.844	1.965	738	+0.14(+7.56%)
Jun 02, 2016	1.844	1.844	1.827	1.827	611	+0.00(+0.00%)
Jun 01, 2016	1.862	1.862	1.803	1.827	9,549	-0.03(-1.75%)
May 31, 2016	1.860	1.860	1.860	1.860	137	+0.03(+1.78%)
May 27, 2016	1.835	1.827	1.827	1.827	9,727	+0.00(+0.00%)
May 26, 2016	1.827	1.835	1.817	1.827	12,817	-0.16(-8.16%)
May 25, 2016	1.876	1.990	1.876	1.990	1,723	+0.00(+0.00%)
May 24, 2016	1.949	1.990	1.827	1.990	13,451	+0.04(+2.08%)
May 20, 2016	1.949	1.949	1.949	1.949	3	+0.03(+1.69%)
May 19, 2016	1.982	1.982	1.917	1.917	9,079	-0.16(-7.81%)
May 18, 2016	2.209	2.209	2.079	2.079	8,045	-0.11(-5.19%)
May 17, 2016	2.193	2.193	2.193	2.193	466	-0.02(-0.74%)
May 16, 2016	2.193	2.315	2.193	2.209	1,235	+0.01(+0.37%)
May 13, 2016	2.209	2.209	2.201	2.201	442	+0.01(+0.37%)
May 12, 2016	2.315	2.331	2.193	2.193	837	+0.00(+0.00%)
May 11, 2016	2.193	2.193	2.193	2.193	1,669	-0.01(-0.37%)
May 10, 2016	2.201	2.201	2.201	2.201	130	-0.13(-5.57%)
May 09, 2016	2.331	2.331	2.331	2.331	123	+0.00(+0.00%)
May 06, 2016	2.331	2.331	2.331	2.331	123	+0.02(+0.70%)
May 05, 2016	2.315	2.315	2.315	2.315	157	-0.01(-0.35%)
May 04, 2016	2.469	2.469	2.323	2.323	2,372	-0.05(-2.05%)
May 03, 2016	3.029	3.037	2.371	2.371	1,526	+0.01(+0.34%)
May 02, 2016	2.355	2.436	2.331	2.363	4,893	+0.09(+3.93%)
Apr 29, 2016	2.274	2.274	2.274	2.274	843	+0.00(+0.00%)
Apr 28, 2016	2.306	2.339	2.250	2.274	3,224	+0.14(+6.46%)
Apr 27, 2016	2.112	2.315	2.030	2.136	16,773	+0.14(+6.91%)
Apr 26, 2016	2.103	2.201	1.998	1.998	9,235	+0.01(+0.41%)
Apr 25, 2016	1.965	1.990	1.965	1.990	1,046	+0.02(+1.24%)
Apr 22, 2016	1.973	1.973	1.965	1.965	435	+0.00(+0.00%)
Apr 21, 2016	2.030	2.030	1.965	1.965	369	-0.11(-5.10%)
Apr 20, 2016	2.030	2.071	2.030	2.071	9,542	+0.06(+3.24%)
Apr 19, 2016	2.071	2.071	2.006	2.006	890	-0.04(-1.98%)
Apr 18, 2016	2.103	2.103	2.038	2.047	4,713	+0.06(+2.86%)
Apr 15, 2016	2.112	2.112	1.973	1.990	5,089	-0.06(-2.78%)
Apr 14, 2016	2.047	2.047	2.047	2.047	347	-0.15(-6.67%)
Apr 13, 2016	2.233	2.233	2.193	2.193	4,264	+0.02(+0.75%)
Apr 12, 2016	2.079	2.176	2.071	2.176	4,293	+0.06(+2.68%)
Apr 11, 2016	2.168	2.168	2.038	2.120	7,774	+0.02(+1.16%)
Apr 08, 2016	1.998	2.095	1.908	2.095	4,456	+0.17(+8.86%)
Apr 07, 2016	1.925	1.925	1.925	1.925	418	-0.02(-1.04%)
Apr 06, 2016	1.982	1.990	1.908	1.945	8,458	+0.04(+1.91%)
Apr 05, 2016	1.908	1.908	1.908	1.908	123	+0.05(+2.62%)
Apr 04, 2016	1.860	1.860	1.860	1.860	171	+0.00(+0.00%)
Apr 01, 2016	1.860	1.860	1.860	1.860	515	-0.01(-0.43%)
Mar 31, 2016	1.868	1.876	1.868	1.868	701	+0.00(+0.00%)
Mar 30, 2016	1.868	1.868	1.868	1.868	389	+0.00(+0.00%)
Mar 29, 2016	1.990	1.990	1.868	1.868	1,927	+0.03(+1.77%)
Mar 28, 2016	1.857	1.857	1.835	1.835	615	-0.01(-0.44%)
Mar 24, 2016	1.835	1.844	1.844	1.844	3,078	-0.04(-2.15%)
Mar 23, 2016	1.900	1.908	1.811	1.884	6,175	+0.01(+0.43%)
Mar 22, 2016	1.884	1.900	1.868	1.876	4,701	+0.07(+4.05%)
Mar 21, 2016	1.835	1.838	1.803	1.803	5,208	-0.08(-4.31%)
Mar 18, 2016	1.876	1.884	1.876	1.884	741	-0.01(-0.43%)
Mar 17, 2016	1.892	1.892	1.892	1.892	440	+0.05(+2.65%)
Mar 15, 2016	1.844	1.844	1.844	1.844	246	-0.05(-2.58%)
Mar 14, 2016	1.818	1.892	1.818	1.892	4,547	+0.09(+4.96%)
Mar 11, 2016	1.827	1.827	1.787	1.803	10,098	-0.02(-1.33%)
Mar 10, 2016	1.827	1.827	1.827	1.827	123	-0.05(-2.60%)
Mar 09, 2016	1.876	1.908	1.819	1.876	3,508	+0.01(+0.43%)
Mar 08, 2016	1.754	1.876	1.754	1.868	9,276	+0.12(+6.98%)
Mar 07, 2016	1.732	1.795	1.732	1.746	9,848	+0.01(+0.47%)
Mar 04, 2016	1.722	1.722	1.714	1.738	35,973	+0.02(+0.94%)
Mar 03, 2016	1.754	1.770	1.714	1.722	7,724	-0.03(-1.85%)
Mar 01, 2016	1.795	1.754	1.754	1.754	249	-0.04(-2.26%)
Feb 29, 2016	1.803	1.811	1.787	1.795	5,787	+0.04(+2.32%)
Feb 26, 2016	1.803	1.803	1.754	1.754	246	+0.00(+0.00%)
Feb 25, 2016	1.754	1.754	1.754	1.754	270	+0.00(+0.00%)
Feb 24, 2016	1.913	1.913	1.754	1.754	738	+0.00(+0.00%)
Feb 23, 2016	1.803	1.803	1.754	1.754	11,939	-0.06(-3.14%)
Feb 22, 2016	1.811	1.811	1.811	1.811	238	-0.02(-1.33%)
Feb 19, 2016	1.852	1.852	1.835	1.835	2,137	-0.02(-0.88%)
Feb 18, 2016	1.868	1.868	1.852	1.852	369	+0.00(+0.00%)
Feb 17, 2016	1.852	1.852	1.852	1.852	163	+0.02(+0.88%)
Feb 16, 2016	1.852	1.884	1.803	1.835	15,780	-0.06(-3.00%)
Feb 12, 2016	1.900	1.892	1.892	1.892	246	+0.02(+1.30%)
Feb 11, 2016	1.919	1.933	1.852	1.868	14,416	-0.07(-3.77%)
Feb 10, 2016	1.941	1.941	1.941	1.941	124	+0.00(+0.00%)
Feb 09, 2016	1.982	1.994	1.868	1.941	15,560	-0.02(-0.83%)
Feb 08, 2016	1.957	1.957	1.957	1.957	144	+0.00(+0.00%)
Feb 05, 2016	2.079	2.282	1.949	1.957	3,013	-0.07(-3.60%)
Feb 04, 2016	2.006	2.071	1.990	2.030	5,714	+0.08(+4.17%)
Feb 03, 2016	1.949	1.949	1.949	1.949	403	+0.04(+2.13%)
Feb 02, 2016	2.011	2.011	1.908	1.908	689	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.